Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmssem7tv077i0zfscxqnspk6stock-5m000660:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7tr077h0zfsk2jxaxkg1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:35:00raw1,641,000원1,645,000원1,638,000원1,643,000원25,383
cmssem7u4077k0zfsr09km6gastock-5m005380:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7u1077j0zfsa1frpokj1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:35:00raw451,000원451,500원450,500원451,500원6,389
cmssem7ue077m0zfss569psnxstock-5m066570:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7ua077l0zfs52lfd1a41
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:35:00raw212,250원212,500원212,000원212,250원3,766
cmssez14n07b40zfs5znz05efstock-5m017670:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez14j07b30zfsmb17261j1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:35:00raw98,300원98,600원98,300원98,500원10,142
cmssem7um077o0zfs2lrctx8istock-5m035420:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7uj077n0zfswfzb1pd71
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:35:00raw227,000원227,500원226,500원227,000원3,538
cmssem7y1078e0zfs1jqerkpqstock-5m096770:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7xx078d0zfsmhk7bsvm1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:35:00raw127,100원127,400원126,900원127,000원5,586
cmssem7yb078g0zfs4bcdxrwvstock-5m028260:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7y7078f0zfs0dd5uy4k1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:35:00raw368,000원368,500원367,500원367,500원3,457
cmssem7yl078i0zfsrfvu34vzstock-5m034730:20260814:12352026-08-14 12:35:00instantevent2026-08-14 12:45:192026-08-14 12:45:19cmssem7yh078h0zfsoy8b3dy41
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:35:00raw572,000원574,000원572,000원573,000원1,232
cmssez10o07aa0zfs4rtty0x0stock-5m051910:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez10k07a90zfstxhtzn2y1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:40:00raw276,000원277,000원275,000원275,500원2,617
cmssez14v07b60zfsfrt06mj2stock-5m017670:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez14r07b50zfsr9uzlzft1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-08-14 12:40:00raw98,600원98,600원98,100원98,100원11,258
cmssesm4s079q0zfsfh72h0tbstock-5m034730:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4o079p0zfsdou0at721
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:40:00raw573,000원574,000원572,000원572,000원1,357
cmssesm5a079u0zfscsdgmy4zstock-5m015760:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm57079t0zfsgcmnjh711
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-08-14 12:40:00raw33,000원33,050원33,000원33,000원6,318
cmssesm51079s0zfspdrwnsvtstock-5m003550:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4y079r0zfs2ha05s461
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:40:00raw118,000원118,200원118,000원118,200원2,280
cmssesm05078q0zfszuf8cojqstock-5m005930:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm01078p0zfsf6fzev091
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:40:00raw270,000원270,500원269,500원270,000원154,098
cmssesm0f078s0zfsntr437j9stock-5m000660:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm0b078r0zfs4h7h22f61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:40:00raw1,643,000원1,648,000원1,638,000원1,644,000원31,317
cmssesm0p078u0zfsnhs9x7k4stock-5m005380:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm0l078t0zfsegk9nhak1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:40:00raw451,250원455,500원451,000원453,000원48,805
cmssesm0y078w0zfs26k13sdnstock-5m066570:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm0u078v0zfsdnvwhhol1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:40:00raw212,500원212,500원212,000원212,500원3,903
cmssesm16078y0zfs2svs3uc8stock-5m035420:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:17cmssesm13078x0zfsf3dutvmc1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:40:00raw227,000원227,500원227,000원227,500원2,052
cmssesm1f07900zfskkakov0lstock-5m035720:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:172026-08-14 12:50:18cmssesm1b078z0zfst1ixwhn81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:40:00raw39,825원39,850원39,750원39,800원10,732
cmssesm1o07920zfsr06lc0zustock-5m006400:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm1k07910zfs3f9n4ekk1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:40:00raw499,000원499,000원498,000원498,000원1,858
cmssesm1w07940zfsh08sepzpstock-5m068270:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm1t07930zfs2812azdo1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:40:00raw201,500원201,500원201,000원201,500원653
cmssesm2507960zfsra380g79stock-5m005490:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2207950zfs06m6jhmi1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:40:00raw328,750원330,000원328,500원329,500원3,209
cmssesm2e07980zfsiew1qdq2stock-5m000270:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2b07970zfski60dc551
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:40:00raw141,600원142,200원141,600원142,100원20,054
cmssesm2o079a0zfsegxmtyiqstock-5m105560:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm2k07990zfsofpbr1an1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:40:00raw168,000원168,200원167,900원168,100원6,697
cmssesm34079e0zfspo8snzhfstock-5m055550:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm31079d0zfs3hfxrunc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:40:00raw107,200원107,400원107,200원107,300원3,696
cmssesm3f079g0zfs0u2yl9sbstock-5m207940:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm3b079f0zfsg6c0787z1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:40:00raw1,553,000원1,555,000원1,552,000원1,554,000원261
cmssesm3p079i0zfs0nysyaf6stock-5m373220:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm3l079h0zfsucs95ufa1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:40:00raw362,500원363,000원362,000원362,000원6,225
cmssesm3z079k0zfsmbxb56pystock-5m012330:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm3v079j0zfs1vpurax51
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:40:00raw542,000원544,000원541,000원542,000원4,280
cmssesm49079m0zfsnsajkmukstock-5m096770:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm45079l0zfszx8qx51l1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-08-14 12:40:00raw127,100원127,200원126,700원127,000원2,823
cmssesm4i079o0zfsy2tjfy30stock-5m028260:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm4f079n0zfsm4cnzh2y1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:40:00raw368,000원368,500원367,500원368,000원1,615
cmssesm5j079w0zfsqw5pq1gestock-5m030200:20260814:12402026-08-14 12:40:00instantevent2026-08-14 12:50:182026-08-14 12:50:18cmssesm5g079v0zfsjhah2w1w1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-08-14 12:40:00raw53,300원53,500원53,200원53,300원4,587
cmssez0zc07a00zfsbh0pbo66stock-5m000660:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0z8079z0zfsu5z2cf0y1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-08-14 12:45:00raw1,644,000원1,647,000원1,642,000원1,645,000원24,874
cmssez0z2079y0zfs3898q7l7stock-5m005930:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0yx079x0zfsgdq00t4d1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-08-14 12:45:00raw270,250원270,500원269,500원270,000원206,678
cmssez0zl07a20zfsp2g3hqctstock-5m005380:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0zi07a10zfshfils6k41
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-08-14 12:45:00raw452,750원454,000원449,000원450,000원19,499
cmssf5iqk07bk0zfsil78zdu4stock-5m006400:20260814:12452026-08-14 12:45:00instantevent2026-08-14 13:00:202026-08-14 13:00:20cmssf5iqg07bj0zfsgvtw508v1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-08-14 12:45:00raw498,000원498,500원497,000원497,500원1,468
cmssez0zv07a40zfsgebcmo0pstock-5m066570:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez0zr07a30zfsf4w71ni01
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-08-14 12:45:00raw212,500원213,000원212,000원212,500원8,855
cmssez10607a60zfs8s2ryrzistock-5m035420:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez10207a50zfsmiqigjus1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-08-14 12:45:00raw227,500원227,500원226,500원226,500원6,683
cmssez10f07a80zfs305f6t4ostock-5m035720:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez10b07a70zfszciazd0d1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-08-14 12:45:00raw39,800원39,850원39,750원39,750원7,892
cmssez10x07ac0zfssnn2xqbbstock-5m051910:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez10t07ab0zfsci1wx6h41
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-08-14 12:45:00raw275,500원275,500원274,500원274,500원1,485
cmssez11607ae0zfstfrwij1zstock-5m068270:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez11307ad0zfs4k8rrqbm1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-08-14 12:45:00raw201,000원201,500원201,000원201,000원2,230
cmssez11h07ag0zfsmsxaaa60stock-5m005490:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez11c07af0zfsfkmymh4y1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-08-14 12:45:00raw329,500원329,500원328,500원328,500원2,576
cmssez11r07ai0zfspqpwbv56stock-5m000270:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez11n07ah0zfs9lq1aei91
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-08-14 12:45:00raw142,000원142,000원141,200원141,200원6,610
cmssez12107ak0zfsl03jyt74stock-5m105560:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez11x07aj0zfsf2hmv1uu1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-08-14 12:45:00raw168,100원168,200원167,700원168,000원12,006
cmssez12a07am0zfsxcr9ym7nstock-5m055550:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12707al0zfsso6zyzpi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-08-14 12:45:00raw107,300원107,400원107,100원107,100원5,306
cmssez12k07ao0zfslu4brezdstock-5m207940:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12g07an0zfs9kxkw8861
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-08-14 12:45:00raw1,553,000원1,554,000원1,553,000원1,553,000원91
cmssez12t07aq0zfska2i2rbfstock-5m373220:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12p07ap0zfslnnyfwrw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-08-14 12:45:00raw362,000원362,500원361,500원361,500원1,477
cmssez13307as0zfs8ugjnwk6stock-5m012330:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez12z07ar0zfs0ukke6tt1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-08-14 12:45:00raw543,000원543,000원537,000원538,000원2,304
cmssez13b07au0zfsyhc4ctb9stock-5m028260:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13807at0zfsg9l17bjw1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-08-14 12:45:00raw368,000원368,500원367,500원367,500원2,782
cmssez13l07aw0zfsxuq8i1ikstock-5m034730:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13h07av0zfsrgwab5h11
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-08-14 12:45:00raw572,000원575,000원572,000원573,000원1,369
cmssez13v07ay0zfsit7afabxstock-5m003550:20260814:12452026-08-14 12:45:00instantevent2026-08-14 12:55:172026-08-14 12:55:17cmssez13r07ax0zfs4u97svxk1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-08-14 12:45:00raw118,200원118,400원117,800원118,100원3,754
57,440건 중 12,801–12,850← 이전257 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬